Christian Dior SE (FRA:DIO)
Germany · Delayed Price · Currency is EUR 445.80
-14.40 (-3.13%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 445.80 | 445.80 | 445.80 | 445.80 | - | -3.13% | - |
| Jul 31, 2025 | 460.20 | 460.20 | 460.20 | 460.20 | - | 1.14% | - |
| Jul 30, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | - | -2.02% | 1 |
| Jul 29, 2025 | 470.80 | 470.80 | 464.40 | 464.40 | - | -1.90% | 1 |
| Jul 28, 2025 | 473.40 | 473.40 | 473.40 | 473.40 | - | 4.87% | 5 |
| Jul 25, 2025 | 451.40 | 451.40 | 451.40 | 451.40 | - | -1.78% | 5 |
| Jul 24, 2025 | 459.60 | 459.60 | 459.60 | 459.60 | - | 2.41% | - |
| Jul 23, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | - | 1.45% | 5 |
| Jul 22, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | - | -1.25% | 5 |
| Jul 21, 2025 | 447.80 | 448.00 | 447.80 | 448.00 | - | -1.06% | 5 |
| Jul 18, 2025 | 452.80 | 452.80 | 452.80 | 452.80 | - | -0.53% | 20 |
| Jul 17, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | - | 1.07% | 20 |
| Jul 16, 2025 | 450.40 | 450.40 | 450.40 | 450.40 | - | -0.27% | 20 |
| Jul 15, 2025 | 456.20 | 456.20 | 451.60 | 451.60 | - | -1.01% | 20 |
| Jul 14, 2025 | 456.20 | 456.20 | 456.20 | 456.20 | - | -3.43% | 15 |
| Jul 11, 2025 | 472.40 | 472.40 | 472.40 | 472.40 | - | 3.51% | 15 |
| Jul 10, 2025 | 456.40 | 456.40 | 456.40 | 456.40 | - | -0.44% | 15 |
| Jul 9, 2025 | 458.40 | 458.40 | 458.40 | 458.40 | - | 1.24% | - |
| Jul 8, 2025 | 452.80 | 452.80 | 452.80 | 452.80 | - | 0.58% | 15 |
| Jul 7, 2025 | 452.60 | 452.60 | 450.20 | 450.20 | - | -1.53% | 15 |
| Jul 4, 2025 | 457.20 | 457.20 | 457.20 | 457.20 | - | -0.65% | 4 |
| Jul 3, 2025 | 460.20 | 460.20 | 460.20 | 460.20 | - | 2.95% | 4 |
| Jul 2, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | - | 5.37% | - |
| Jul 1, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | - | -0.98% | - |
| Jun 30, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | - | 2.44% | - |
| Jun 27, 2025 | 418.20 | 418.20 | 418.20 | 418.20 | - | -1.32% | 4 |
| Jun 26, 2025 | 423.80 | 423.80 | 423.80 | 423.80 | - | -2.12% | - |
| Jun 25, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | - | 0.74% | 4 |
| Jun 24, 2025 | 429.80 | 429.80 | 429.80 | 429.80 | - | 1.27% | - |
| Jun 23, 2025 | 424.40 | 424.40 | 424.40 | 424.40 | - | -1.21% | 4 |
| Jun 20, 2025 | 432.40 | 432.40 | 429.60 | 429.60 | - | -1.51% | 4 |
| Jun 19, 2025 | 436.20 | 436.20 | 436.20 | 436.20 | - | 0.55% | 10 |
| Jun 18, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | - | -0.28% | - |
| Jun 17, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | - | -1.23% | - |
| Jun 16, 2025 | 433.00 | 440.40 | 433.00 | 440.40 | - | 1.57% | 10 |
| Jun 13, 2025 | 434.40 | 434.40 | 433.40 | 433.60 | - | -1.09% | 15 |
| Jun 12, 2025 | 438.40 | 438.40 | 438.40 | 438.40 | - | -0.90% | - |
| Jun 11, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | - | 1.14% | 2 |
| Jun 10, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | - | 0.23% | 2 |
| Jun 9, 2025 | 436.40 | 436.40 | 436.40 | 436.40 | - | -0.59% | 2 |
| Jun 6, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | - | -0.77% | 2 |
| Jun 5, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | - | 0.27% | - |
| Jun 4, 2025 | 441.20 | 441.20 | 441.20 | 441.20 | - | -1.08% | - |
| Jun 3, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | - | - | 2 |
| Jun 2, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | - | -0.04% | 2 |
| May 30, 2025 | 446.20 | 446.20 | 446.20 | 446.20 | - | -0.58% | 2 |
| May 29, 2025 | 451.40 | 451.40 | 448.80 | 448.80 | - | 0.40% | 2 |
| May 28, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | - | -0.40% | - |
| May 27, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | - | -0.75% | - |
| May 26, 2025 | 448.20 | 454.20 | 448.20 | 452.20 | - | -0.53% | 9 |